達方 (8163)-日盛-樹林券商分點個股進出

台股 » 個股 » 達方 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達方

(8163)

可現股當沖

股價
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股
480人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－日盛-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-樹林券商分點個股進出
日盛-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	20	44.10	44.50	-20	777	-2.57%
2023/03/27	0	0.00	2	44.20	44.05	-2	759	-0.26%
2023/03/22	0	0.00	5	43.89	44.20	-5	750	-0.67%
2023/03/17	2	42.95	1	43.30	43.30	1	744	0.13%
2023/03/16	5	42.80	3	43.10	42.60	2	742	0.27%
2023/03/15	2	43.53	0	0.00	43.25	2	745	0.27%
2023/03/14	1	43.50	0	0.00	43.50	1	740	0.14%
2023/03/10	2	43.83	2	43.95	43.85	0	726	0.00%
2023/03/09	0	44.50	0	0.00	44.50	0	713	0.00%
2023/03/08	4	43.61	13	44.46	44.70	-9	671	-1.34%
2023/03/03	0	0.00	1	41.80	41.65	-1	563	-0.18%
2023/02/15	1	40.65	0	0.00	40.70	1	548	0.18%
2023/02/09	0	0.00	11	41.11	41.55	-11	511	-2.15%
2023/02/08	0	0.00	1	40.15	40.25	-1	479	-0.21%
2023/02/07	0	0.00	5	40.06	40.20	-5	473	-1.06%
2023/02/03	0	0.00	1	40.45	40.45	-1	457	-0.22%
2023/01/30	5	39.40	0	0.00	39.30	5	431	1.16%
2023/01/17	1	38.80	0	0.00	38.90	1	424	0.24%
2023/01/13	1	38.45	0	0.00	38.50	1	423	0.24%
2023/01/11	2	39.00	0	0.00	38.90	2	435	0.46%
2023/01/09	1	38.50	0	0.00	38.50	1	433	0.23%
2022/12/30	2	37.75	2	37.95	37.80	0	476	0.00%
2022/12/28	1	37.65	0	0.00	37.65	1	479	0.21%
2022/12/27	0	0.00	2	38.05	38.00	-2	478	-0.42%
2022/12/23	0	0.00	4	37.78	37.80	-4	481	-0.83%
2022/12/22	4	37.83	9	38.17	37.85	-5	481	-1.04%
2022/12/20	8	37.63	3	38.18	37.40	5	483	1.03%
2022/12/16	1	38.00	1	38.35	38.05	0	481	0.00%
2022/12/15	0	0.00	1	38.80	38.80	-1	472	-0.21%
2022/12/14	0	0.00	1	38.90	38.65	-1	473	-0.21%
2022/12/13	2	38.50	0	0.00	38.50	2	476	0.42%
2022/12/12	0	0.00	3	38.80	38.75	-3	477	-0.63%
2022/12/09	5	38.75	0	0.00	38.50	5	478	1.04%
2022/12/08	3	38.60	0	0.00	38.65	3	493	0.61%
2022/12/07	1	38.80	0	0.00	38.70	1	494	0.20%
2022/12/06	1	39.80	0	0.00	39.50	1	491	0.20%
2022/12/05	2	40.25	0	0.00	40.20	2	490	0.41%
2022/12/01	0	0.00	8	40.48	40.50	-8	484	-1.65%
2022/11/29	9	40.23	4	40.35	40.20	5	475	1.05%
2022/11/28	2	40.00	2	40.00	39.85	0	455	0.00%
2022/11/25	0	0.00	3	39.22	39.15	-3	427	-0.70%
2022/11/24	0	0.00	10	39.11	39.05	-10	428	-2.33%
2022/11/23	1	38.90	1.4	39.13	38.90	-0.4	430	-0.10%
2022/11/16	2	39.15	1	39.45	38.95	1	439	0.23%
2022/11/11	0	0.00	2	39.60	38.80	-2	446	-0.45%
2022/10/20	1	37.50	0	0.00	37.15	1	528	0.19%
2022/10/18	0	0.00	2	37.90	38.00	-2	518	-0.39%
2022/10/13	2	36.40	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.80	0	0.00	37.90	1	523	0.19%
2022/10/11	2.2	38.09	0	0.00	38.25	2.2	519	0.42%
2022/09/28	7	38.90	0	0.00	38.50	7	595	1.17%
2022/09/27	0	0.00	1	40.10	40.15	-1	606	-0.16%
2022/09/26	1	40.80	5	40.40	39.55	-4	620	-0.64%
2022/09/08	0	0.00	5	40.45	41.00	-5	688	-0.73%
2022/08/26	1	41.95	0	0.00	41.50	1	700	0.14%
2022/08/23	0	0.00	3	41.65	41.50	-3	710	-0.42%
2022/08/16	1	41.30	0	0.00	41.15	1	719	0.14%
2022/08/11	0	0.00	1	41.90	41.75	-1	725	-0.14%
2022/08/10	2	41.38	2	40.53	41.40	0	723	0.00%
2022/08/05	1	40.45	20	40.55	40.45	-19	710	-2.67%
2022/08/04	2	38.58	0	0.00	39.05	2	706	0.28%
2022/08/03	0	0.00	4	39.16	39.05	-4	725	-0.55%
2022/07/28	0	0.00	20	39.70	39.75	-20	835	-2.39%
2022/07/27	20	39.90	0	0.00	39.85	20	891	2.24%
2022/07/19	0	0.00	1	39.15	39.30	-1	971	-0.10%
2022/07/18	0	0.00	1	38.30	38.70	-1	977	-0.10%
2022/07/13	1	37.00	1	37.60	37.55	0	1,105	0.00%
2022/07/11	3	37.00	0	0.00	36.95	3	1,118	0.27%
2022/07/07	1	36.35	0	0.00	36.60	1	1,128	0.09%
2022/07/06	22	39.17	0	0.00	38.60	22	1,109	1.98%
2022/07/01	2	39.80	0	0.00	38.80	2	1,108	0.18%
2022/06/30	1	40.90	0	0.00	40.45	1	1,095	0.09%
2022/06/29	1	41.70	1	41.75	41.65	0	1,087	0.00%
2022/06/27	1	42.50	0	0.00	42.50	1	1,168	0.09%
2022/06/24	0	0.00	2	42.05	42.00	-2	1,170	-0.17%
2022/06/23	2	41.38	10	41.50	41.65	-8	1,176	-0.68%
2022/06/22	27	41.99	1	41.55	41.40	26	1,181	2.20%
2022/06/21	3	41.30	3	42.37	42.45	0	1,202	0.00%
2022/06/20	3	40.93	0	0.00	40.80	3	1,221	0.25%
2022/06/17	1	41.70	0	0.00	41.65	1	1,221	0.08%
2022/06/16	0.2	42.60	0	0.00	42.10	0.2	1,249	0.01%
2022/06/14	1	42.10	0	0.00	42.40	1	1,324	0.08%
2022/06/13	2	42.85	0	0.00	42.65	2	1,365	0.15%
2022/06/10	1	43.75	1	43.80	43.80	0	1,404	0.00%
2022/06/09	1	43.95	0	0.00	43.95	1	1,468	0.07%
2022/06/08	0	0.00	1	44.00	44.00	-1	1,490	-0.07%
2022/06/07	0	0.00	1	43.80	43.80	-1	1,543	-0.06%
2022/06/06	1	43.90	0	0.00	43.90	1	1,667	0.06%
2022/05/26	0	0.00	3	43.13	43.05	-3	1,779	-0.17%
2022/05/24	0	0.00	1	43.40	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	2	43.00	43.00	-2	1,791	-0.11%
2022/05/19	1	42.05	0	0.00	42.30	1	1,791	0.06%
2022/05/18	0	0.00	1	42.90	42.90	-1	1,785	-0.06%
2022/05/13	5	41.80	0	0.00	42.30	5	1,779	0.28%
2022/05/12	2	41.80	0	0.00	41.20	2	1,785	0.11%
2022/05/11	7.2	42.66	3	42.55	42.50	4.2	1,782	0.24%
2022/05/10	3	42.90	0	0.00	43.40	3	1,764	0.17%
2022/05/09	6	43.56	0	0.00	43.00	6	1,758	0.34%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/04	6	46.35	0	0.00	45.80	6	1,685	0.36%
2022/05/03	0	0.00	1	47.80	47.75	-1	1,639	-0.06%
2022/04/28	1	47.45	0	0.00	47.25	1	1,654	0.06%
2022/04/26	0	0.00	1	49.00	48.60	-1	1,630	-0.06%
2022/04/25	3	48.30	0	0.00	48.20	3	1,627	0.18%
2022/04/21	0	0.00	1	50.80	50.40	-1	1,612	-0.06%
2022/04/20	2	49.70	13	50.25	50.40	-11	1,577	-0.70%
2022/04/19	0	0.00	1	49.60	49.65	-1	1,530	-0.07%
2022/04/14	1	49.20	2	49.08	48.90	-1	1,554	-0.06%
2022/04/13	0	0.00	3	48.55	48.55	-3	1,568	-0.19%
2022/04/12	0.1	48.00	0	0.00	47.85	0.1	1,602	0.01%
2022/04/11	1	48.05	0	0.00	47.80	1	1,626	0.06%
2022/04/08	2.3	48.12	2	48.20	48.20	0.3	1,658	0.02%
2022/04/07	1	48.00	0	0.00	47.90	1	1,710	0.06%
2022/03/31	0	0.00	1	49.80	49.70	-1	1,917	-0.05%
2022/03/30	0	0.00	5	49.88	50.20	-5	1,983	-0.25%
2022/03/24	1	49.65	0	0.00	49.50	1	1,976	0.05%
2022/03/23	3	49.67	3	49.18	49.15	0	2,025	0.00%
2022/03/22	0	0.00	2	49.43	49.50	-2	2,110	-0.09%
2022/03/21	0	0.00	5	49.32	49.30	-5	2,122	-0.24%
2022/03/18	3	49.18	0	0.00	48.40	3	2,142	0.14%
2022/03/17	0	0.00	1	49.45	49.35	-1	2,134	-0.05%
2022/03/16	2	49.43	4	49.28	49.50	-2	2,147	-0.09%
2022/03/15	0	0.00	2.7	49.37	49.00	-2.7	2,170	-0.12%
2022/03/14	6	49.91	7	49.52	49.35	-1	2,218	-0.05%
2022/03/11	0	0.00	1	48.50	48.40	-1	2,244	-0.04%
2022/03/10	4	48.46	11	48.55	48.35	-7	2,323	-0.30%
2022/03/09	6	47.33	5	47.99	48.30	1	2,435	0.04%
2022/03/07	2.1	45.68	0	0.00	46.00	2.1	2,710	0.08%
2022/03/04	0	0.00	8	47.96	47.60	-8	2,750	-0.29%
2022/03/02	1	46.20	0	0.00	46.30	1	2,820	0.04%
2022/03/01	0	0.00	1	46.35	46.40	-1	2,866	-0.03%
2022/02/24	1.3	45.63	1	45.50	45.50	0.3	3,275	0.01%
2022/02/22	0.1	46.30	2	46.65	46.40	-1.9	3,377	-0.06%
2022/02/17	0	0.00	2	47.00	46.85	-2	3,398	-0.06%
2022/02/16	1	46.90	0	0.00	46.80	1	3,403	0.03%
2022/02/15	0	0.00	1	46.70	46.50	-1	3,402	-0.03%
2022/02/14	2	46.23	6	46.35	46.35	-4	3,413	-0.12%
2022/02/11	0	0.00	1	46.85	47.50	-1	3,426	-0.03%
2022/02/10	1	47.10	9	46.87	47.05	-8	3,416	-0.23%
2022/02/09	0	0.00	5	46.66	46.90	-5	3,423	-0.15%
2022/02/08	0	0.00	6	46.11	46.20	-6	3,420	-0.18%
2022/01/26	1	44.75	0	0.00	44.80	1	3,474	0.03%
2022/01/25	2	45.03	0	0.00	45.00	2	3,476	0.06%
2022/01/24	2	45.33	0	0.00	45.70	2	3,491	0.06%
2022/01/21	6	46.18	0	0.00	45.90	6	3,479	0.17%
2022/01/20	0	0.00	1	46.95	47.20	-1	3,467	-0.03%
2022/01/19	0	0.00	2	47.00	46.95	-2	3,469	-0.06%
2022/01/18	0	0.00	1	47.40	46.90	-1	3,458	-0.03%
2022/01/17	0	0.00	1	47.00	47.15	-1	3,453	-0.03%
2022/01/14	2	46.33	0	0.00	46.35	2	3,450	0.06%
2022/01/13	3	47.00	0	0.00	46.95	3	3,435	0.09%
2022/01/12	0.2	47.00	0	0.00	46.80	0.2	3,438	0.01%
2022/01/11	3	47.20	0	0.00	47.05	3	3,424	0.09%
2022/01/10	0	0.00	4	47.88	48.05	-4	3,397	-0.12%
2022/01/07	6	47.52	2	47.30	47.30	4	3,382	0.12%
2022/01/06	2.1	48.23	0	0.00	48.15	2.1	3,342	0.06%
2022/01/05	2	48.98	2.1	49.43	48.85	-0.1	3,313	0.00%
2022/01/04	2	49.65	1	49.95	49.35	1	3,280	0.03%
2022/01/03	4	49.56	11	49.99	49.50	-7	3,252	-0.22%
2021/12/30	4	50.78	10	50.86	50.70	-6	3,209	-0.19%
2021/12/29	9	50.46	16	51.09	51.00	-7	3,153	-0.22%
2021/12/28	1	49.35	0	0.00	49.35	1	2,973	0.03%
2021/12/27	0	0.00	1	49.55	49.55	-1	2,955	-0.03%
2021/12/24	18	49.47	38	49.41	49.35	-20	2,929	-0.68%
2021/12/23	2	48.50	1	48.65	48.60	1	2,836	0.04%
2021/12/22	0	0.00	4	48.86	48.50	-4	2,834	-0.14%
2021/12/21	4	48.29	0	0.00	48.50	4	2,823	0.14%
2021/12/20	3	48.63	11	48.75	48.50	-8	2,804	-0.29%
2021/12/17	51	48.81	2	48.80	48.80	49	2,782	1.76%
2021/12/16	2	49.68	5	49.94	49.85	-3	2,709	-0.11%
2021/12/15	0	0.00	3	48.50	48.20	-3	2,603	-0.12%
2021/12/14	4	49.13	3	48.55	48.55	1	2,577	0.04%
2021/12/13	5	49.10	0	0.00	48.85	5	2,526	0.20%
2021/12/10	15	49.15	4	48.96	49.15	11	2,501	0.44%
2021/12/09	8	48.68	6	48.12	48.30	2	2,450	0.08%
2021/12/08	13	49.04	24	49.18	49.00	-11	2,383	-0.46%
2021/12/07	12	49.86	0	0.00	49.65	12	2,295	0.52%
2021/12/06	3	49.25	0	0.00	49.20	3	2,207	0.14%
2021/12/03	10	49.34	6	49.14	49.60	4	2,123	0.19%
2021/12/02	33	48.73	14.1	48.48	48.65	19	1,971	0.96%
2021/12/01	0	0.00	0.2	47.15	47.15	-0.2	1,611	-0.01%
2021/11/30	14	46.66	13	46.88	46.50	1	1,580	0.06%
2021/11/29	2	45.53	3	45.53	45.80	-1	1,559	-0.06%
2021/11/26	0	0.00	8	46.49	46.15	-8	1,518	-0.53%
2021/11/25	1	46.10	1	46.50	46.10	0	1,469	0.00%
2021/11/24	15.2	46.01	11	45.85	46.00	4.2	1,473	0.29%
2021/11/23	23	46.43	29	45.52	47.05	-6	1,332	-0.45%
2021/11/22	16	44.94	5	45.21	45.45	11	1,066	1.03%
2021/11/19	1	43.30	0	0.00	42.90	1	1,024	0.10%
2021/11/15	1	43.15	5	42.90	42.80	-4	1,077	-0.37%
2021/11/11	0	0.00	1	43.35	43.05	-1	1,115	-0.09%
2021/11/10	0	0.00	2	43.80	43.80	-2	1,119	-0.18%
2021/11/05	0	0.00	2	43.45	43.15	-2	1,141	-0.18%
2021/11/04	1	43.45	1	43.75	43.45	0	1,162	0.00%
2021/11/03	0	0.00	1	43.25	43.50	-1	1,206	-0.08%
2021/11/02	1	42.00	6	41.80	41.80	-5	1,171	-0.43%
2021/11/01	0	0.00	6	42.31	42.30	-6	1,180	-0.51%
2021/10/28	0	0.00	3	41.93	41.90	-3	1,182	-0.25%
2021/10/21	0	0.00	1	41.00	42.00	-1	1,280	-0.08%
2021/10/20	2	41.25	2	41.15	41.15	0	1,296	0.00%
2021/10/19	1	40.70	0	0.00	40.60	1	1,309	0.08%
2021/10/14	3	39.30	0	0.00	39.60	3	1,441	0.21%
2021/10/13	1	39.45	0	0.00	39.50	1	1,558	0.06%
2021/10/07	0	0.00	2	40.20	40.20	-2	1,668	-0.12%
2021/10/05	2	38.80	1	39.70	40.15	1	1,733	0.06%
2021/10/04	5	39.28	0	0.00	39.20	5	1,746	0.29%
2021/10/01	4	40.56	0	0.00	40.35	4	1,751	0.23%
2021/09/29	4	41.39	0	0.00	41.30	4	1,795	0.22%
2021/09/28	2	42.20	0	0.00	42.30	2	1,809	0.11%
2021/09/27	0	0.00	1.1	42.90	42.95	-1.1	1,812	-0.06%
2021/09/23	3	42.00	0	0.00	42.10	3	1,866	0.16%
2021/09/22	3	41.80	0	0.00	41.80	3	1,911	0.16%
2021/09/17	0	0.00	20	42.14	42.45	-20	1,995	-1.00%
2021/09/16	1	42.25	0	0.00	42.20	1	2,010	0.05%
2021/09/14	2	43.08	0	0.00	43.00	2	2,020	0.10%
2021/09/08	3	43.53	0	0.00	42.80	3	2,069	0.14%
2021/09/07	0	0.00	1	44.05	44.10	-1	2,073	-0.05%
2021/09/02	0	0.00	1	44.95	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	1	44.00	44.60	-1	2,163	-0.05%
2021/08/31	15	44.03	10	44.45	44.35	5	2,153	0.23%
2021/08/25	1	43.00	0	0.00	42.60	1	2,121	0.05%
2021/08/24	1	41.50	0	0.00	41.35	1	2,072	0.05%
2021/08/20	0	0.00	1	42.95	43.40	-1	2,107	-0.05%
2021/08/19	0	43.65	2	43.75	43.15	-2	2,115	-0.09%
2021/08/13	3	44.90	2	45.25	44.90	1	2,080	0.05%
2021/08/11	0	0.00	1	46.15	45.80	-1	2,099	-0.05%
2021/08/10	4	47.00	0	0.00	46.75	4	2,098	0.19%
2021/08/06	0	0.00	5	47.75	47.30	-5	2,126	-0.24%
2021/08/03	1	47.30	0	0.00	47.20	1	2,321	0.04%
2021/07/30	0	0.00	2	47.25	47.00	-2	2,500	-0.08%
2021/07/29	0	0.00	1	46.65	46.65	-1	2,511	-0.04%
2021/07/28	1	45.85	2	46.58	46.50	-1	2,525	-0.04%
2021/07/27	1	47.50	1	47.55	46.90	0	2,579	0.00%
2021/07/23	2	47.65	10	47.80	47.30	-8	2,650	-0.30%
2021/07/21	1	47.20	6	47.23	46.95	-5	2,826	-0.18%
2021/07/20	1	47.00	1	47.10	46.95	0	2,865	0.00%
2021/07/19	6	48.13	2	47.55	48.10	4	2,857	0.14%
2021/07/13	1	47.20	3	47.00	46.10	-2	2,951	-0.07%
2021/07/08	0	0.00	1	46.30	46.20	-1	2,960	-0.03%
2021/07/07	10	46.00	8	46.23	46.10	2	3,009	0.07%
2021/07/06	1	45.80	3	45.80	45.80	-2	3,018	-0.07%
2021/07/02	0	0.00	9	45.13	45.10	-9	3,166	-0.28%
2021/06/30	3	45.42	0	0.00	45.90	3	3,178	0.09%
2021/06/29	2	45.20	4	45.55	45.10	-2	3,161	-0.06%
2021/06/28	8	45.53	0	0.00	45.90	8	3,144	0.25%
2021/06/25	0	0.00	2	43.70	43.70	-2	3,085	-0.06%
2021/06/18	2	43.85	0	0.00	43.70	2	3,156	0.06%
2021/06/17	0	0.00	10	44.00	44.15	-10	3,163	-0.32%
2021/06/11	0	0.00	53	44.49	44.50	-53	3,218	-1.65%
2021/06/10	10	42.88	0	0.00	44.45	10	3,320	0.30%
2021/06/09	0	0.00	1	42.50	42.55	-1	3,290	-0.03%
2021/06/07	2	42.00	1	42.20	42.10	1	3,453	0.03%
2021/06/03	6	42.78	0	0.00	42.80	6	3,562	0.17%
2021/06/02	3	42.88	0	0.00	42.55	3	3,572	0.08%
2021/05/31	1	42.75	2	43.00	42.65	-1	3,606	-0.03%
2021/05/28	1	42.70	0	0.00	42.75	1	3,607	0.03%
2021/05/24	0	0.00	1	41.50	41.55	-1	3,690	-0.03%
2021/05/21	0	0.00	1	41.30	41.40	-1	3,762	-0.03%
2021/05/20	4	40.70	0	0.00	40.70	4	3,804	0.11%
2021/05/17	29	38.58	27	38.50	38.40	2	3,824	0.05%
2021/05/14	1.2	42.43	1	42.10	41.40	0.2	3,785	0.01%
2021/05/13	16	41.87	8	41.83	41.70	8	3,741	0.21%
2021/05/12	8	43.83	8	43.89	43.05	0	3,675	0.00%
2021/05/11	2	46.63	3	46.65	46.65	-1	3,625	-0.03%
2021/05/10	10	49.61	3	50.62	49.05	7	3,578	0.20%
2021/05/07	3	48.30	1	47.60	49.00	2	3,456	0.06%
2021/05/06	1	45.80	0	0.00	46.20	1	3,403	0.03%
2021/05/05	1	47.00	5	47.10	46.80	-4	3,379	-0.12%
2021/05/03	0	0.00	5	50.80	49.40	-5	3,329	-0.15%
2021/04/29	54	51.53	2	51.20	51.20	52	3,286	1.58%
2021/04/28	4	51.93	2	52.00	52.40	2	3,255	0.06%
2021/04/27	3	51.43	4	52.05	52.10	-1	3,221	-0.03%
2021/04/26	0	0.00	3	50.50	51.20	-3	3,112	-0.10%
2021/04/23	3	49.35	1	49.15	49.50	2	3,069	0.07%
2021/04/22	3	49.87	11	49.47	49.00	-8	3,058	-0.26%
2021/04/21	3	50.87	0	0.00	51.00	3	3,010	0.10%
2021/04/20	0	0.00	16	50.43	50.50	-16	2,962	-0.54%
2021/04/19	0.1	48.95	2	49.03	49.15	-1.9	2,948	-0.06%
2021/04/16	0	0.00	1	48.35	48.25	-1	2,934	-0.03%
2021/04/14	3	47.17	0	0.00	47.30	3	2,945	0.10%
2021/04/13	3	48.97	6	49.43	48.00	-3	2,958	-0.10%
2021/04/09	1	47.60	126	48.03	48.00	-125	2,896	-4.31%	大賣/鉅額交易
2021/04/08	124	48.77	6	48.82	49.20	118	2,818	4.19%	大買/鉅額交易
2021/04/06	2	47.35	0	0.00	47.40	2	2,722	0.07%
2021/03/31	0	0.00	10	47.59	47.40	-10	2,711	-0.37%
2021/03/30	5	47.49	1	47.55	47.65	4	2,710	0.15%
2021/03/29	5	47.60	1	46.85	47.55	4	2,695	0.15%
2021/03/25	5	46.70	0	0.00	46.05	5	2,686	0.19%
2021/03/24	2	46.20	5	46.34	46.70	-3	2,687	-0.11%
2021/03/23	0	0.00	13	46.31	46.30	-13	2,685	-0.48%
2021/03/22	1	47.10	0	0.00	47.00	1	2,676	0.04%
2021/03/19	2	46.85	0	0.00	47.05	2	2,686	0.07%
2021/03/18	0	47.85	10	47.50	47.45	-10	2,684	-0.37%
2021/03/17	4	47.65	3	47.45	47.45	1	2,696	0.04%
2021/03/16	40	47.95	21	47.72	47.55	19	2,723	0.70%
2021/03/15	12	46.06	2	46.10	46.10	10	2,615	0.38%
2021/03/12	5	45.82	9	46.03	46.05	-4	2,647	-0.15%
2021/03/11	4	46.73	1	46.65	46.65	3	2,776	0.11%
2021/03/10	1	46.95	2	47.10	47.40	-1	2,775	-0.04%
2021/03/09	0	0.00	8	45.25	45.75	-8	2,732	-0.29%
2021/03/05	10	44.99	10	45.10	45.05	0	2,746	0.00%
2021/03/04	2	46.10	3	45.67	45.35	-1	2,773	-0.04%
2021/03/02	0	0.00	1	45.40	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	3	44.85	45.25	-3	2,714	-0.11%
2021/02/25	0	0.00	7	45.01	45.05	-7	2,762	-0.25%
2021/02/23	10	45.10	4	45.08	44.90	6	2,747	0.22%
2021/02/22	0	0.00	7	43.89	44.15	-7	2,748	-0.25%
2021/02/18	14	42.73	13	42.83	42.60	1	2,709	0.04%
2021/02/17	5	42.26	3	42.23	42.20	2	2,696	0.07%
2021/02/05	0	0.00	1	41.95	41.95	-1	2,731	-0.04%
2021/02/02	1	41.05	1	42.00	41.00	0	2,880	0.00%
2021/02/01	8	40.09	4	40.59	40.55	4	2,985	0.13%
2021/01/29	1	41.20	0	0.00	41.00	1	3,053	0.03%
2021/01/28	2	41.75	0	0.00	41.80	2	3,058	0.07%
2021/01/27	2	42.00	1	41.85	41.85	1	3,066	0.03%
2021/01/25	3	41.60	6	41.93	42.00	-3	3,093	-0.10%
2021/01/22	1	41.25	1	41.55	41.35	0	3,087	0.00%
2021/01/21	9	41.16	3	41.32	41.15	6	3,093	0.19%
2021/01/20	11	41.89	8	41.83	41.05	3	3,085	0.10%
2021/01/18	3	43.10	2	43.20	43.05	1	3,073	0.03%
2021/01/15	7	44.61	21	44.25	44.10	-14	3,052	-0.46%
2021/01/14	4	44.86	0	0.00	44.95	4	3,040	0.13%
2021/01/13	0	0.00	3	44.65	44.50	-3	2,993	-0.10%
2021/01/12	16	45.01	4	45.04	44.25	12	2,974	0.40%
2021/01/11	0	0.00	4	44.18	44.80	-4	2,933	-0.14%
2021/01/08	2	43.73	1	43.95	43.75	1	2,910	0.03%
2021/01/07	5	43.91	4	44.28	44.05	1	2,898	0.03%
2021/01/06	24	44.22	12	43.88	43.55	12	2,879	0.42%
2021/01/05	3	43.20	4	44.11	44.55	-1	2,817	-0.04%
2021/01/04	3	43.05	7	43.42	43.60	-4	2,789	-0.14%
2020/12/31	4	43.33	2	43.33	43.35	2	2,778	0.07%
2020/12/30	0	0.00	1	43.20	43.20	-1	2,770	-0.04%
2020/12/29	11	43.23	7	42.96	42.85	4	2,763	0.14%
2020/12/28	3	43.10	23	43.19	43.40	-20	2,749	-0.73%
2020/12/25	1	42.90	8	43.05	43.00	-7	2,737	-0.26%
2020/12/24	20	43.42	5	43.60	43.15	15	2,735	0.55%
2020/12/23	5	42.12	5	42.56	42.55	0	2,714	0.00%
2020/12/22	5	42.58	4	42.96	42.10	1	2,736	0.04%
2020/12/21	9	42.06	12	42.28	42.65	-3	2,747	-0.11%
2020/12/18	12	42.85	14	42.49	42.30	-2	2,735	-0.07%
2020/12/17	9	43.02	5	42.86	42.85	4	2,738	0.15%
2020/12/16	5	43.55	5	43.63	43.35	0	2,738	0.00%
2020/12/15	7	43.48	6	43.27	43.15	1	2,734	0.04%
2020/12/14	4	44.25	7	44.61	44.70	-3	2,708	-0.11%
2020/12/11	10.1	43.64	10	43.66	43.75	0.1	2,696	0.00%
2020/12/10	12	44.86	6	44.38	44.70	6	2,658	0.23%
2020/12/09	5	46.28	3	46.28	46.00	2	2,599	0.08%
2020/12/08	7	46.44	2	46.75	45.75	5	2,577	0.19%
2020/12/07	2	46.10	2	47.60	46.70	0	2,543	0.00%
2020/12/04	13	44.65	16	45.24	45.40	-3	2,382	-0.13%
2020/12/03	0	0.00	2.1	44.25	43.85	-2.1	2,345	-0.09%
2020/11/30	0	0.00	2	42.93	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	10	42.55	42.50	-10	2,664	-0.38%
2020/11/26	1	42.40	1	42.70	42.40	0	2,714	0.00%
2020/11/25	3	42.97	2	42.70	42.55	1	2,843	0.04%
2020/11/24	6	43.47	4	43.48	43.40	2	2,814	0.07%
2020/11/23	0	0.00	20	42.63	42.90	-20	2,741	-0.73%
2020/11/20	2	42.55	6	42.27	42.50	-4	2,711	-0.15%
2020/11/19	10	42.72	31	42.76	42.50	-21	2,680	-0.78%
2020/11/18	10	42.25	1	42.15	41.95	9	2,605	0.35%
2020/11/17	0	0.00	1	41.95	42.00	-1	2,598	-0.04%
2020/11/12	2	41.45	1	41.30	41.45	1	2,788	0.04%
2020/11/11	21	42.20	1.5	41.95	42.25	19.5	2,796	0.70%
2020/11/10	6	42.23	1.5	42.10	42.00	4.5	2,788	0.16%
2020/11/09	20	41.97	0	0.00	41.70	20	2,744	0.73%
2020/11/06	2	41.30	7	41.49	41.85	-5	2,629	-0.19%
2020/11/05	0	0.00	2	41.25	40.75	-2	2,578	-0.08%
2020/11/04	0	0.00	2	40.60	40.55	-2	2,605	-0.08%
2020/11/03	1	40.15	50	40.66	40.50	-49	2,676	-1.83%
2020/11/02	0	0.00	7.1	39.27	39.75	-7.1	2,768	-0.26%
2020/10/29	0	0.00	6	39.64	39.95	-6	2,875	-0.21%
2020/10/26	2	40.05	12	39.86	40.15	-10	2,841	-0.35%
2020/10/23	12	39.49	3	39.37	39.45	9	2,813	0.32%
2020/10/22	1	38.80	2	39.18	38.80	-1	2,851	-0.04%
2020/10/21	2	39.35	0	0.00	39.25	2	2,855	0.07%
2020/10/19	51	39.57	0.1	39.30	39.30	50.9	2,917	1.74%
2020/10/16	1	39.00	1	38.90	38.75	0	2,885	0.00%
2020/10/15	0.1	40.00	3	38.98	38.85	-2.9	2,895	-0.10%
2020/10/13	0	0.00	2	38.70	38.85	-2	2,930	-0.07%
2020/10/12	0	0.00	1	38.60	38.35	-1	3,055	-0.03%
2020/10/08	1	38.55	0	0.00	38.30	1	3,084	0.03%
2020/10/07	1	38.45	0	0.00	38.40	1	3,132	0.03%
2020/10/06	0	0.00	2	38.35	38.50	-2	3,184	-0.06%
2020/10/05	0	0.00	1	38.00	38.10	-1	3,219	-0.03%
2020/09/30	2	37.60	0	0.00	37.75	2	3,319	0.06%
2020/09/29	4	37.96	2	37.50	37.50	2	3,416	0.06%
2020/09/28	0	0.00	1	37.40	37.35	-1	3,503	-0.03%
2020/09/25	1	36.50	0	0.00	37.05	1	3,597	0.03%
2020/09/24	1	37.50	7	37.90	37.75	-6	3,600	-0.17%
2020/09/23	0	38.90	1	39.10	38.70	-1	3,607	-0.03%
2020/09/18	0	0.00	4	40.05	39.95	-4	3,611	-0.11%
2020/09/17	1	39.85	9	39.82	39.80	-8	3,603	-0.22%
2020/09/16	0	0.00	7	39.60	39.60	-7	3,610	-0.19%
2020/09/15	7	39.79	70	39.75	39.80	-63	3,606	-1.75%
2020/09/14	2	39.80	1	39.85	39.80	1	3,626	0.03%
2020/09/11	4	39.58	2	40.10	39.15	2	3,630	0.06%
2020/09/10	3	40.62	2	40.33	40.15	1	3,598	0.03%
2020/09/09	12	39.56	2	40.48	40.35	10	3,577	0.28%
2020/09/08	9	40.80	8	40.79	40.20	1	3,557	0.03%
2020/09/07	11	42.69	2	42.15	41.60	9	3,515	0.26%
2020/09/04	11	41.52	5	41.22	42.70	6	3,435	0.17%
2020/09/03	25	41.75	67	41.37	41.90	-42	3,382	-1.24%
2020/09/02	1	40.40	6	40.06	40.05	-5	3,205	-0.16%
2020/09/01	3	40.02	10	40.29	40.30	-7	3,240	-0.22%
2020/08/31	20	40.44	13	40.31	40.45	7	3,253	0.22%
2020/08/28	0	0.00	8	38.43	38.95	-8	3,135	-0.26%
2020/08/27	4	38.70	2	38.55	38.55	2	3,153	0.06%
2020/08/26	0	0.00	9	38.60	38.60	-9	3,150	-0.29%
2020/08/25	7	38.24	9	38.47	38.70	-2	3,152	-0.06%
2020/08/24	5	37.84	0	0.00	38.10	5	3,140	0.16%
2020/08/21	4	37.95	0	0.00	38.15	4	3,150	0.13%
2020/08/20	6	37.18	1	37.80	37.30	5	3,144	0.16%
2020/08/19	10	40.19	6	39.55	39.55	4	3,058	0.13%
2020/08/18	3	39.90	10	39.97	40.10	-7	2,961	-0.24%
2020/08/17	8	39.35	12	39.55	39.35	-4	2,871	-0.14%
2020/08/14	4	39.10	4	39.15	39.15	0	2,826	0.00%
2020/08/13	4	38.95	9	39.44	39.25	-5	2,801	-0.18%
2020/08/12	9	38.98	3	38.85	38.85	6	2,743	0.22%
2020/08/11	3	39.05	5.1	39.03	39.15	-2.1	2,715	-0.08%
2020/08/10	18	39.17	9	38.79	38.90	9	2,686	0.34%
2020/08/07	12	38.72	9	39.03	39.25	3	2,659	0.11%
2020/08/06	20	38.72	5.1	38.58	38.70	15	2,595	0.58%
2020/08/05	5	37.31	6	37.54	38.15	-1	2,456	-0.04%
2020/08/04	4	36.45	10	36.60	36.50	-6	2,386	-0.25%
2020/07/31	10	35.60	0	0.00	35.80	10	2,378	0.42%
2020/07/30	2	35.30	4	35.28	35.30	-2	2,384	-0.08%
2020/07/29	2.1	34.80	0	0.00	34.65	2.1	2,419	0.08%
2020/07/28	5	35.20	2	34.93	34.25	3	2,427	0.12%
2020/07/27	2	35.88	0	0.00	35.90	2	2,417	0.08%
2020/07/24	1	37.10	10	37.00	36.65	-9	2,409	-0.37%
2020/07/23	0	0.00	2	37.53	37.40	-2	2,412	-0.08%
2020/07/22	0	0.00	10	37.60	37.60	-10	2,412	-0.41%
2020/07/21	1	37.65	0	0.00	37.50	1	2,410	0.04%
2020/07/17	4	37.83	0	0.00	37.65	4	2,426	0.16%
2020/07/16	26	38.47	18	38.46	38.00	8	2,412	0.33%
2020/07/15	10	37.65	1	37.50	37.30	9	2,293	0.39%
2020/07/14	14	38.06	0	0.00	37.65	14	2,279	0.61%
2020/07/13	14	37.35	6	38.00	38.30	8	2,248	0.36%
2020/07/10	2	37.30	40	37.40	37.35	-38	2,257	-1.68%
2020/07/09	11	38.06	12	38.38	38.00	-1	2,233	-0.04%
2020/07/08	2	40.30	33	40.21	40.20	-31	2,138	-1.45%
2020/07/07	36	40.72	21.2	40.30	40.10	14.8	2,056	0.72%
2020/07/06	1	40.40	14	39.64	40.35	-13	2,010	-0.65%
2020/07/03	0	0.00	1	39.25	39.10	-1	1,973	-0.05%
2020/07/02	2	38.53	7	38.65	38.95	-5	1,972	-0.25%
2020/07/01	0	0.00	2	38.45	38.20	-2	1,942	-0.10%
2020/06/30	1	37.50	0	0.00	37.85	1	1,944	0.05%
2020/06/29	0	0.00	0.2	37.65	37.60	-0.2	1,937	-0.01%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/23	0	0.00	0	37.90	37.80	0	1,948	0.00%
2020/06/19	7	37.70	1	38.35	37.70	6	1,968	0.30%
2020/06/18	1	37.50	0	0.00	37.65	1	1,963	0.05%
2020/06/16	1	37.55	0	0.00	37.50	1	1,981	0.05%
2020/06/15	3	37.32	0.1	37.10	37.00	2.9	2,042	0.14%
2020/06/12	31	37.01	31	37.45	37.50	0	2,057	0.00%
2020/06/11	4	38.21	5	38.25	38.20	-1	2,092	-0.05%
2020/06/10	4	38.89	1	39.00	38.85	3	2,073	0.14%
2020/06/09	3	38.37	1	38.25	38.55	2	2,053	0.10%
2020/06/08	17	38.85	3	38.67	38.65	14	2,085	0.67%
2020/06/05	12	38.51	2	38.58	38.80	10	2,038	0.49%
2020/06/04	0	0.00	2	37.60	37.60	-2	1,977	-0.10%
2020/06/03	4	37.25	13	37.35	37.25	-9	1,981	-0.45%
2020/06/02	6	36.68	0	0.00	36.60	6	1,958	0.31%
2020/06/01	21	36.51	5	36.50	36.50	16	1,950	0.82%
2020/05/28	3	36.10	0	0.00	36.15	3	1,946	0.15%
2020/05/27	5	36.10	0	0.00	36.15	5	1,940	0.26%
2020/05/26	0	0.00	2	36.43	36.25	-2	1,944	-0.10%
2020/05/25	2	35.65	0	36.30	36.10	2	1,953	0.10%
2020/05/22	5	36.25	1	36.30	36.15	4	1,975	0.20%
2020/05/21	5	36.85	0	0.00	36.70	5	1,972	0.25%
2020/05/20	1	36.65	0	0.00	36.40	1	1,974	0.05%
2020/05/19	0	0.00	1	36.20	36.20	-1	1,974	-0.05%
2020/05/18	4	35.55	0	0.00	35.55	4	1,979	0.20%
2020/05/15	2	35.88	0	0.00	35.80	2	2,001	0.10%
2020/05/14	6	36.48	0	0.00	36.20	6	1,997	0.30%
2020/05/13	5	36.86	0	0.00	36.90	5	1,985	0.25%
2020/05/11	5	37.00	0	0.00	37.25	5	1,964	0.25%
2020/05/08	10	37.90	1	38.00	38.00	9	1,929	0.47%
2020/05/05	14	37.37	2	37.80	37.50	12	1,920	0.62%
2020/05/04	7	36.31	11	36.51	36.50	-4	1,899	-0.21%
2020/04/30	3	37.30	4	37.33	37.30	-1	1,901	-0.05%
2020/04/29	5	36.90	1	36.70	36.95	4	1,895	0.21%
2020/04/28	22	37.52	5	37.31	36.90	17	1,899	0.90%
2020/04/27	1	36.00	1	36.15	36.15	0	1,898	0.00%
2020/04/23	0	0.00	12	35.84	35.85	-12	1,893	-0.63%
2020/04/22	14	34.97	4	35.25	35.40	10	1,892	0.53%
2020/04/21	7	34.51	1	34.60	34.35	6	1,881	0.32%
2020/04/17	5	35.00	4	35.36	35.10	1	1,892	0.05%
2020/04/16	1	35.20	1	35.30	35.25	0	1,874	0.00%
2020/04/15	9	35.63	3	35.73	35.20	6	1,867	0.32%
2020/04/14	3	34.15	4	34.30	34.35	-1	1,828	-0.05%
2020/04/13	3	33.87	12	33.96	33.65	-9	1,898	-0.47%
2020/04/10	8	33.94	52	34.00	34.10	-44	1,941	-2.27%
2020/04/09	38	33.99	15	33.75	33.90	23	2,067	1.11%
2020/04/08	13	32.71	25	32.94	33.50	-12	2,052	-0.58%
2020/04/07	15	31.31	11	31.46	31.80	4	2,036	0.20%
2020/04/06	4	30.30	0	0.00	30.50	4	2,106	0.19%
2020/04/01	4	30.40	8	30.13	30.35	-4	2,111	-0.19%
2020/03/31	6	29.97	3	30.17	29.85	3	2,100	0.14%
2020/03/30	5	29.30	0	0.00	29.65	5	2,106	0.24%
2020/03/27	36	30.07	34	29.68	29.55	2	2,127	0.09%
2020/03/26	12	29.76	8	29.73	29.80	4	2,147	0.19%
2020/03/25	5	30.00	22	29.71	29.60	-17	2,303	-0.74%
2020/03/24	12	28.79	3	28.98	28.70	9	2,308	0.39%
2020/03/23	2	27.43	13	27.66	27.65	-11	2,309	-0.48%
2020/03/20	11	27.70	17	27.24	28.40	-6	2,326	-0.26%
2020/03/19	24	26.55	22	26.59	25.90	2	2,334	0.09%
2020/03/18	11	29.16	5	29.00	28.60	6	2,311	0.26%
2020/03/17	25	28.71	48	29.15	28.65	-23	2,324	-0.99%
2020/03/16	3	29.50	3	29.65	28.50	0	2,293	0.00%
2020/03/13	16	28.58	6	28.85	29.25	10	2,295	0.44%
2020/03/12	8	33.58	7	32.29	31.60	1	2,293	0.04%
2020/03/11	0	0.00	4	35.86	35.00	-4	2,325	-0.17%
2020/03/10	7	35.22	2	35.30	35.55	5	2,327	0.21%
2020/03/09	7	36.23	0	0.00	35.90	7	2,368	0.30%
2020/03/06	6	37.48	8	37.40	37.40	-2	2,377	-0.08%
2020/03/05	2	37.55	0	0.00	37.70	2	2,369	0.08%
2020/03/04	4	37.39	4	37.35	37.40	0	2,368	0.00%
2020/03/03	7	37.96	10	38.11	37.70	-3	2,373	-0.13%
2020/03/02	6	37.63	0	0.00	37.40	6	2,369	0.25%
2020/02/27	11	38.33	26	38.55	37.75	-15	2,381	-0.63%
2020/02/25	3	39.12	5	39.23	39.40	-2	2,350	-0.09%
2020/02/24	3	38.82	2	38.75	38.70	1	2,328	0.04%
2020/02/21	1	39.40	1	39.10	39.10	0	2,322	0.00%
2020/02/20	7	39.35	5	39.27	39.05	2	2,319	0.09%
2020/02/19	3	39.25	10	39.30	39.20	-7	2,312	-0.30%
2020/02/18	5	38.99	8	39.33	38.95	-3	2,309	-0.13%
2020/02/17	1	38.60	6	38.65	38.70	-5	2,289	-0.22%
2020/02/14	4	38.75	5	38.71	38.70	-1	2,292	-0.04%
2020/02/13	4	38.50	2	38.63	38.25	2	2,292	0.09%
2020/02/12	62	38.41	6	38.43	38.35	56	2,313	2.42%
2020/02/11	2	37.70	3	37.87	37.95	-1	2,304	-0.04%
2020/02/10	4	36.86	4	37.05	37.00	0	2,313	0.00%
2020/02/07	3	37.70	0	0.00	37.50	3	2,319	0.13%
2020/02/06	7	38.53	2	38.30	38.35	5	2,310	0.22%
2020/02/05	2	38.68	11	38.77	38.00	-9	2,314	-0.39%
2020/02/04	7	38.65	16	38.23	38.70	-9	2,318	-0.39%
2020/02/03	2	36.00	1	37.35	37.10	1	2,340	0.04%
2020/01/31	8	38.04	0	0.00	38.50	8	2,324	0.34%
2020/01/30	3	38.53	1	38.50	38.50	2	2,327	0.09%
2020/01/20	4	42.49	3	42.77	42.45	1	2,281	0.04%
2020/01/17	9	42.86	2	42.65	42.65	7	2,289	0.31%
2020/01/16	2	43.30	2	42.80	42.80	0	2,304	0.00%
2020/01/15	2	43.23	0	0.00	42.85	2	2,295	0.09%
2020/01/14	8	43.14	4	42.98	43.40	4	2,302	0.17%
2020/01/13	2	42.50	0	0.00	42.35	2	2,339	0.09%
2020/01/10	4	42.86	4	42.80	42.80	0	2,357	0.00%
2020/01/09	6	43.12	2	43.00	43.00	4	2,356	0.17%
2020/01/08	9	42.70	10	43.19	42.70	-1	2,347	-0.04%
2020/01/07	10	43.53	6	43.78	43.15	4	2,344	0.17%
2020/01/06	7	43.81	7	44.30	44.00	0	2,279	0.00%
2020/01/03	25	44.67	30	45.22	44.30	-5	2,241	-0.22%
2020/01/02	6	43.59	2	44.18	44.05	4	2,112	0.19%
2019/12/31	5	44.00	1	44.20	44.05	4	2,082	0.19%
2019/12/30	17	44.39	21	44.46	44.65	-4	2,044	-0.20%
2019/12/27	2	43.15	2	43.00	42.95	0	1,944	0.00%
2019/12/26	2	43.05	0	0.00	42.75	2	1,943	0.10%
2019/12/25	0	0.00	1	42.90	42.90	-1	2,025	-0.05%
2019/12/24	2	42.75	2	42.85	42.90	0	2,020	0.00%
2019/12/23	1	42.35	3	42.45	42.15	-2	2,006	-0.10%
2019/12/20	35	44.27	24	44.51	43.35	11	1,974	0.56%
2019/12/19	3	44.03	1	43.80	43.95	2	1,810	0.11%
2019/12/18	0	0.00	6	43.54	43.85	-6	1,777	-0.34%
2019/12/17	0	0.00	1	43.10	43.15	-1	1,746	-0.06%
2019/12/16	2	43.10	6	43.25	43.40	-4	1,719	-0.23%
2019/12/13	2	42.75	5	42.65	42.50	-3	1,681	-0.18%
2019/12/12	1	42.35	4	42.38	42.30	-3	1,649	-0.18%
2019/12/11	5	42.39	3	42.32	42.30	2	1,612	0.12%
2019/12/10	1	41.20	5	41.62	42.10	-4	1,579	-0.25%
2019/12/09	14	42.10	9	41.91	41.70	5	1,550	0.32%
2019/12/06	7	41.01	20	41.24	41.65	-13	1,494	-0.87%
2019/12/05	1	40.75	0	0.00	40.25	1	1,436	0.07%
2019/12/04	12	40.57	12	40.43	40.40	0	1,471	0.00%
2019/12/03	5	40.20	4	39.90	40.15	1	1,441	0.07%
2019/12/02	2	39.70	0	0.00	39.35	2	1,401	0.14%
2019/11/29	0	0.00	1	39.90	39.70	-1	1,406	-0.07%
2019/11/28	1	40.05	21	39.92	39.80	-20	1,418	-1.41%
2019/11/27	2	39.75	0	0.00	39.95	2	1,472	0.14%
2019/11/26	0	0.00	1	39.70	39.85	-1	1,468	-0.07%
2019/11/25	4	38.90	5	39.28	39.25	-1	1,444	-0.07%
2019/11/21	2	38.75	0	0.00	38.80	2	1,460	0.14%
2019/11/19	1	39.15	4	39.28	39.35	-3	1,472	-0.20%
2019/11/18	0	0.00	2	39.00	38.95	-2	1,476	-0.14%
2019/11/15	10	39.00	0	0.00	38.85	10	1,482	0.67%
2019/11/14	3	38.97	0	0.00	39.15	3	1,486	0.20%
2019/11/13	1	39.60	1	39.50	39.30	0	1,499	0.00%
2019/11/12	2	39.00	2	38.95	38.95	0	1,504	0.00%
2019/11/11	19	38.96	0	0.00	38.60	19	1,525	1.25%
2019/11/06	5	39.60	0	0.00	39.55	5	1,513	0.33%
2019/11/04	2	40.05	2	40.15	40.10	0	1,518	0.00%
2019/11/01	8	40.06	0	0.00	40.10	8	1,513	0.53%
2019/10/31	0	0.00	2	40.68	40.90	-2	1,505	-0.13%
2019/10/30	2	39.88	0	0.00	40.15	2	1,471	0.14%
2019/10/29	1	40.00	0	0.00	40.00	1	1,458	0.07%
2019/10/25	1	41.85	2	41.25	41.20	-1	1,472	-0.07%
2019/10/24	2	41.60	4	41.49	41.60	-2	1,460	-0.14%
2019/10/22	0	0.00	1	41.20	41.35	-1	1,441	-0.07%
2019/10/21	1	41.15	2	41.18	41.35	-1	1,426	-0.07%
2019/10/15	2	40.38	0	0.00	39.95	2	1,370	0.15%
2019/10/14	0	0.00	8	40.03	40.10	-8	1,363	-0.59%
2019/10/09	1	39.70	0	0.00	39.10	1	1,358	0.07%
2019/10/08	6	40.10	6	40.48	40.10	0	1,355	0.00%
2019/10/07	0	0.00	1	40.05	40.10	-1	1,359	-0.07%
2019/10/04	2	39.85	0	0.00	39.80	2	1,377	0.15%
2019/10/02	1	40.70	0	0.00	40.50	1	1,608	0.06%
2019/10/01	24	40.38	13	40.66	40.90	11	1,644	0.67%
2019/09/27	3	39.25	7	39.39	39.40	-4	1,621	-0.25%
2019/09/26	2	39.53	0	0.00	39.05	2	1,632	0.12%
2019/09/25	2	39.05	0	0.00	38.80	2	1,637	0.12%
2019/09/24	1	39.60	1	39.85	39.35	0	1,663	0.00%
2019/09/23	0	0.00	1	39.80	39.85	-1	1,670	-0.06%
2019/09/19	0	0.00	1	39.55	39.50	-1	1,698	-0.06%
2019/09/17	4	39.78	4	39.63	39.45	0	1,739	0.00%
2019/09/16	3	39.27	1	39.10	39.15	2	1,746	0.11%
2019/09/12	2	39.70	2	39.80	39.55	0	1,802	0.00%
2019/09/10	2	39.50	2	39.55	39.50	0	1,899	0.00%
2019/09/09	2	39.65	0	0.00	39.65	2	1,939	0.10%
2019/09/06	5	40.66	0	0.00	40.60	5	1,926	0.26%
2019/09/05	0	0.00	6	42.65	42.05	-6	1,903	-0.32%
2019/09/04	1	41.85	4	41.91	41.85	-3	1,947	-0.15%
2019/09/03	3	41.63	2	42.00	41.65	1	1,960	0.05%
2019/09/02	0	0.00	9	41.77	41.85	-9	1,963	-0.46%
2019/08/30	11	41.64	9	42.20	41.40	2	1,962	0.10%
2019/08/29	1	40.30	0	0.00	40.25	1	1,913	0.05%
2019/08/27	0	0.00	1	40.80	40.25	-1	1,922	-0.05%
2019/08/26	2	40.75	0	0.00	40.50	2	1,925	0.10%
2019/08/23	1	41.55	0	0.00	41.70	1	1,925	0.05%
2019/08/22	0	0.00	15	41.64	41.35	-15	1,952	-0.77%
2019/08/20	2	41.55	0	0.00	41.30	2	1,959	0.10%
2019/08/19	1	41.40	3	41.70	41.70	-2	1,963	-0.10%
2019/08/16	1	40.95	1	41.25	41.00	0	1,981	0.00%
2019/08/15	2	40.28	3	40.40	40.30	-1	1,971	-0.05%
2019/08/14	3	40.80	1	41.10	40.85	2	1,973	0.10%
2019/08/13	8	40.24	1	40.35	40.35	7	1,957	0.36%
2019/08/12	4	39.85	2	39.83	40.00	2	1,965	0.10%
2019/08/08	4	38.98	3	38.92	38.85	1	1,975	0.05%
2019/08/07	2	38.85	0	0.00	38.50	2	1,984	0.10%
2019/08/06	9	39.12	2	39.45	39.45	7	1,996	0.35%
2019/08/02	2	40.35	2	40.33	40.25	0	2,051	0.00%
2019/07/30	1	42.65	2	42.20	41.70	-1	2,092	-0.05%
2019/07/29	0	0.00	2	42.30	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	2	42.00	42.25	-2	2,089	-0.10%
2019/07/25	0	0.00	3	41.95	42.00	-3	2,094	-0.14%
2019/07/24	11	41.93	8	42.14	41.55	3	2,117	0.14%
2019/07/23	1	41.65	0	0.00	41.70	1	2,189	0.05%
2019/07/22	2	41.35	2	41.23	41.10	0	2,223	0.00%
2019/07/19	2	41.10	10	40.95	41.00	-8	2,238	-0.36%
2019/07/18	5	41.24	0	0.00	40.95	5	2,274	0.22%
2019/07/17	11	41.85	1	41.95	41.70	10	2,295	0.44%
2019/07/16	3	42.20	6	42.20	42.25	-3	2,368	-0.13%
2019/07/15	3	41.50	3	41.70	41.75	0	2,528	0.00%
2019/07/12	4	41.86	1	42.15	41.85	3	2,943	0.10%
2019/07/11	3	42.05	3	42.30	42.05	0	3,046	0.00%
2019/07/10	5	42.07	7	42.19	42.00	-2	3,090	-0.06%
2019/07/09	29	42.23	21	41.82	41.80	8	3,143	0.25%
2019/07/08	6	46.15	13	46.42	46.50	-7	3,069	-0.23%
2019/07/05	5	46.15	2	45.90	46.00	3	3,050	0.10%
2019/07/04	3	46.10	29	45.93	46.05	-26	3,035	-0.86%
2019/07/03	27	45.18	0	0.00	44.95	27	3,051	0.88%
2019/07/02	3	45.33	2	45.35	45.35	1	3,074	0.03%
2019/07/01	5	44.70	20	45.12	45.15	-15	3,094	-0.48%
2019/06/27	12	44.45	6	44.54	44.30	6	3,215	0.19%
2019/06/25	22	45.05	0	0.00	44.20	22	3,672	0.60%
2019/06/24	0	0.00	7	44.61	44.80	-7	3,698	-0.19%
2019/06/21	2	44.33	11	44.39	44.20	-9	3,702	-0.24%
2019/06/20	23	44.74	4	44.86	44.60	19	3,710	0.51%
2019/06/19	6	43.90	2	44.05	43.90	4	3,704	0.11%
2019/06/18	33	43.96	6	44.43	43.90	27	3,689	0.73%
2019/06/17	0	0.00	1	43.55	44.20	-1	3,652	-0.03%
2019/06/14	1	42.40	1	42.65	42.30	0	3,625	0.00%
2019/06/13	2	42.25	0	0.00	42.30	2	3,633	0.06%
2019/06/12	2	43.55	0	0.00	43.40	2	3,652	0.05%
2019/06/10	0	0.00	7	42.34	42.60	-7	3,723	-0.19%
2019/06/06	0	0.00	3	41.78	41.75	-3	3,746	-0.08%
2019/06/05	5	42.96	4	42.20	42.20	1	3,763	0.03%
2019/06/04	5	43.20	7	42.78	42.75	-2	3,818	-0.05%
2019/05/30	1	42.00	4	42.36	42.90	-3	4,058	-0.07%
2019/05/29	5	42.19	3	42.00	42.00	2	4,130	0.05%
2019/05/28	0	0.00	5	42.41	42.65	-5	4,211	-0.12%
2019/05/27	7	41.85	5	41.87	41.80	2	4,296	0.05%
2019/05/24	2	42.00	0	0.00	41.75	2	4,340	0.05%
2019/05/23	1	42.00	0	0.00	41.80	1	4,391	0.02%
2019/05/22	0	0.00	1	43.60	42.80	-1	4,480	-0.02%
2019/05/21	2	42.30	5	42.59	43.00	-3	4,643	-0.06%
2019/05/20	11	42.75	38	42.34	42.20	-27	4,785	-0.56%
2019/05/17	35	43.49	16	43.69	43.00	19	4,825	0.39%
2019/05/16	25	44.69	14	44.50	43.80	11	4,877	0.23%
2019/05/15	5	44.80	4	45.06	45.40	1	4,949	0.02%
2019/05/14	18	43.92	14	42.99	44.50	4	5,093	0.08%
2019/05/13	9	44.93	2	45.40	44.30	7	5,210	0.13%
2019/05/10	13	46.08	0	0.00	46.40	13	5,309	0.24%
2019/05/09	13	46.74	6	47.50	46.30	7	5,301	0.13%
2019/05/08	2	47.08	11	46.55	47.15	-9	5,339	-0.17%
2019/05/07	1	47.15	0	0.00	46.80	1	5,398	0.02%
2019/05/06	2	46.65	0	0.00	46.65	2	5,445	0.04%
2019/05/02	0	0.00	1	47.80	48.05	-1	5,454	-0.02%
2019/04/30	2	46.88	0	0.00	47.60	2	5,452	0.04%
2019/04/29	12	47.22	2	47.75	47.00	10	5,443	0.18%
2019/04/26	3	49.47	0	0.00	49.35	3	5,378	0.06%
2019/04/25	1	50.50	0	0.00	50.40	1	5,380	0.02%
2019/04/24	1	50.80	0	0.00	50.40	1	5,410	0.02%
2019/04/23	3	50.33	4	50.68	51.00	-1	5,414	-0.02%
2019/04/22	2	50.50	1	50.40	50.40	1	5,390	0.02%
2019/04/19	11	51.68	13	52.25	51.50	-2	5,344	-0.04%
2019/04/18	17	53.72	10	54.16	51.90	7	5,217	0.13%
2019/04/17	1	52.20	13	51.75	52.10	-12	4,912	-0.24%
2019/04/16	2	51.00	3	51.13	51.20	-1	4,821	-0.02%
2019/04/15	22	51.20	24	51.08	50.80	-2	4,788	-0.04%
2019/04/12	2	51.20	2	51.20	51.20	0	4,768	0.00%
2019/04/11	1	50.70	34	51.27	50.50	-33	4,731	-0.70%
2019/04/10	0	0.00	5	50.72	50.80	-5	4,659	-0.11%
2019/04/09	5	50.05	14	50.36	50.40	-9	4,635	-0.19%
2019/04/08	7	50.01	4	50.40	49.60	3	4,577	0.07%
2019/04/03	5	49.54	5	49.75	49.90	0	4,572	0.00%
2019/04/02	1	49.80	48	49.30	49.20	-47	4,554	-1.03%
2019/04/01	30	50.74	30	49.99	49.55	0	4,514	0.00%
2019/03/29	89	51.55	43	51.72	51.00	46	4,422	1.04%
2019/03/28	26	50.03	21	50.50	50.20	5	4,217	0.12%
2019/03/27	1	49.10	8	48.69	49.10	-7	4,070	-0.17%
2019/03/26	3	48.27	10	48.01	47.95	-7	4,058	-0.17%
2019/03/25	2	47.73	5	47.91	47.95	-3	4,079	-0.07%
2019/03/22	15	48.67	10	48.86	48.85	5	4,131	0.12%
2019/03/21	14	48.09	1	48.00	48.00	13	4,149	0.31%
2019/03/20	3	47.98	3	48.45	48.15	0	4,213	0.00%
2019/03/19	9	47.89	0	0.00	47.70	9	4,255	0.21%
2019/03/18	1	47.70	5	47.90	47.80	-4	4,279	-0.09%
2019/03/15	4	48.58	2	48.30	48.30	2	4,320	0.05%
2019/03/14	0	0.00	1	48.50	48.20	-1	4,347	-0.02%
2019/03/13	6	47.13	3	47.33	47.35	3	4,420	0.07%
2019/03/12	5	48.87	5	48.54	48.45	0	4,427	0.00%
2019/03/11	2	48.83	2	48.93	48.60	0	4,576	0.00%
2019/03/08	19	48.77	3	49.13	48.95	16	4,900	0.33%
2019/03/07	10	49.40	36	49.76	48.90	-26	5,053	-0.51%
2019/03/06	2	49.75	2	49.65	49.40	0	5,198	0.00%
2019/03/05	22	50.34	20	50.24	49.40	2	5,330	0.04%
2019/03/04	7	49.23	4	49.58	49.95	3	5,322	0.06%
2019/02/27	16	47.75	23	47.61	48.60	-7	5,299	-0.13%
2019/02/26	34	49.37	35	48.60	48.30	-1	5,304	-0.02%
2019/02/25	14	49.55	19	49.59	49.65	-5	5,363	-0.09%
2019/02/22	7	49.44	9	49.33	49.25	-2	5,642	-0.04%
2019/02/21	21	50.01	23	49.70	49.65	-2	5,740	-0.03%
2019/02/20	20	49.43	94	49.49	49.45	-74	6,090	-1.22%
2019/02/19	35	48.22	19	48.40	48.20	16	6,410	0.25%
2019/02/18	28	46.98	23	47.35	47.00	5	6,365	0.08%
2019/02/15	70	46.77	10	46.41	46.30	60	6,500	0.92%
2019/02/14	13	47.61	13	47.31	46.90	0	6,474	0.00%
2019/02/13	22	46.62	18	47.41	47.50	4	6,440	0.06%
2019/02/12	49	46.62	5	46.71	46.30	44	6,335	0.69%
2019/02/11	3	44.80	6	45.45	46.15	-3	6,297	-0.05%
2019/01/30	0	0.00	1	44.05	43.90	-1	6,298	-0.02%
2019/01/29	8	43.88	3	44.18	43.90	5	6,405	0.08%
2019/01/28	6	43.75	7	43.84	43.85	-1	6,408	-0.02%
2019/01/25	3	42.92	33	43.05	42.65	-30	6,668	-0.45%
2019/01/24	11	42.70	0	0.00	42.25	11	6,838	0.16%
2019/01/23	0	0.00	2	42.23	42.30	-2	6,947	-0.03%
2019/01/22	10	42.05	0	0.00	41.90	10	7,014	0.14%
2019/01/21	11	42.50	5	42.45	42.45	6	7,070	0.08%
2019/01/18	1	41.70	3	42.18	42.05	-2	7,145	-0.03%
2019/01/17	2	41.83	1	43.05	41.45	1	7,253	0.01%
2019/01/16	2	42.03	2	42.35	42.50	0	7,284	0.00%
2019/01/15	30	41.62	2	42.05	42.00	28	7,408	0.38%
2019/01/14	3	40.98	7	41.22	41.30	-4	7,474	-0.05%
2019/01/11	3	41.38	16.2	41.05	40.85	-13.2	7,575	-0.17%
2019/01/10	8	40.94	5	41.42	40.80	3	7,608	0.04%
2019/01/09	8	41.59	9	41.48	41.50	-1	7,678	-0.01%
2019/01/08	3	39.35	13	39.48	39.80	-10	7,699	-0.13%
2019/01/07	12	38.81	10	38.88	39.00	2	7,804	0.03%
2019/01/04	16	37.15	13	37.35	37.70	3	8,013	0.04%
2019/01/03	3	38.88	3	39.22	38.50	0	8,106	0.00%
2019/01/02	2	39.05	3	38.90	38.90	-1	8,227	-0.01%
2018/12/28	2	39.58	1	39.25	39.25	1	8,464	0.01%
2018/12/27	10	39.52	5	39.69	39.35	5	8,678	0.06%
2018/12/26	8	39.29	4	39.90	38.70	4	8,713	0.05%
2018/12/25	3	39.07	3	38.95	39.15	0	8,747	0.00%
2018/12/24	3	39.63	1	39.60	40.00	2	8,822	0.02%
2018/12/22	8	39.40	6	39.38	39.30	2	8,865	0.02%
2018/12/21	7	39.44	5	39.52	40.10	2	8,977	0.02%
2018/12/20	8	39.28	7	40.19	39.25	1	9,028	0.01%
2018/12/19	1	41.30	1	41.65	41.25	0	9,063	0.00%
2018/12/18	1	41.15	0	0.00	41.15	1	9,120	0.01%
2018/12/17	5	42.56	0	0.00	42.35	5	9,208	0.05%
2018/12/14	4	41.83	3	41.85	43.40	1	9,231	0.01%
2018/12/13	0	0.00	3	42.70	42.10	-3	9,257	-0.03%
2018/12/12	0	0.00	1	42.45	42.15	-1	9,320	-0.01%
2018/12/11	2	41.45	1	41.60	41.20	1	9,419	0.01%
2018/12/10	8	40.75	8	40.73	41.00	0	9,549	0.00%
2018/12/07	14	42.19	18	42.49	42.40	-4	9,581	-0.04%
2018/12/06	6	41.44	7	41.16	41.35	-1	9,661	-0.01%
2018/12/05	9	43.91	5	43.97	43.70	4	9,644	0.04%
2018/12/04	12	46.04	6	45.60	45.30	6	9,765	0.06%
2018/12/03	23	46.08	34	46.20	46.00	-11	9,903	-0.11%
2018/11/30	8	43.36	7	43.16	42.85	1	9,702	0.01%
2018/11/29	30	43.99	17	43.34	42.60	13	9,660	0.13%
2018/11/28	13	43.05	9	43.26	43.35	4	9,822	0.04%
2018/11/27	28	42.18	18	41.85	42.70	10	10,097	0.10%
2018/11/26	11	41.69	2	42.00	41.90	9	10,169	0.09%
2018/11/23	4	42.06	4	40.79	40.95	0	10,650	0.00%
2018/11/22	2	43.73	35	43.60	42.20	-33	11,237	-0.29%
2018/11/21	22	44.00	22	43.87	43.45	0	11,316	0.00%
2018/11/20	33	42.88	38	42.95	42.85	-5	11,248	-0.04%
2018/11/19	66	43.25	29	42.81	43.35	37	11,244	0.33%
2018/11/16	45	42.14	66	41.22	42.45	-21	10,913	-0.19%
2018/11/15	33	38.36	33	38.51	38.60	0	10,502	0.00%
2018/11/14	51	38.15	34	37.72	38.15	17	10,558	0.16%
2018/11/13	11	35.33	74	35.38	36.30	-63	10,537	-0.60%
2018/11/12	26	36.63	50	36.20	36.50	-24	10,744	-0.22%
2018/11/09	7	37.69	0	0.00	37.90	7	10,946	0.06%
2018/11/08	6	37.76	18	38.66	37.60	-12	11,142	-0.11%
2018/11/07	11	38.08	13	38.13	38.20	-2	11,387	-0.02%
2018/11/06	17	37.75	10	37.01	36.55	7	11,635	0.06%
2018/11/05	10	38.07	8	38.26	38.30	2	11,813	0.02%
2018/11/02	10	38.73	19	38.77	38.50	-9	12,206	-0.07%
2018/11/01	6	37.92	14	37.79	38.00	-8	12,109	-0.07%
2018/10/31	14	34.98	5	35.20	35.60	9	12,270	0.07%
2018/10/30	10	33.93	20	33.90	33.80	-10	12,463	-0.08%
2018/10/29	12	34.74	24	34.68	34.90	-12	12,819	-0.09%
2018/10/26	31	35.14	18	34.52	34.35	13	13,108	0.10%
2018/10/25	15	34.40	14	35.13	34.30	1	13,319	0.01%
2018/10/24	9	37.47	10	37.35	37.20	-1	13,823	-0.01%
2018/10/23	17	38.18	8	38.43	37.20	9	14,375	0.06%
2018/10/22	4	37.11	13	36.90	38.20	-9	14,660	-0.06%
2018/10/19	8	36.28	3	36.07	36.25	5	14,996	0.03%
2018/10/18	5	38.30	2	38.48	38.20	3	15,189	0.02%
2018/10/17	13	39.52	6	39.76	37.95	7	15,515	0.05%
2018/10/16	5	38.71	16	38.65	38.70	-11	15,752	-0.07%
2018/10/15	6	38.10	8	38.43	38.10	-2	16,077	-0.01%
2018/10/12	42	37.17	25	38.24	38.00	17	16,424	0.10%
2018/10/11	15	36.12	16	35.87	35.65	-1	16,551	-0.01%
2018/10/09	4	39.61	10	39.77	39.60	-6	16,632	-0.04%
2018/10/08	14	39.20	2	39.60	38.70	12	16,608	0.07%
2018/10/05	7	43.76	9	43.51	40.55	-2	16,636	-0.01%
2018/10/04	3	44.65	2	45.55	44.50	1	16,728	0.01%
2018/10/03	3	45.12	4	45.31	44.85	-1	16,756	-0.01%
2018/10/02	6	46.14	8	46.18	45.45	-2	16,880	-0.01%
2018/10/01	2	45.28	9	45.44	45.50	-7	16,997	-0.04%
2018/09/28	7	44.66	8	44.80	44.70	-1	17,123	-0.01%
2018/09/27	10	45.43	2	45.90	44.55	8	17,100	0.05%
2018/09/26	7	46.95	9	47.69	46.65	-2	17,279	-0.01%
2018/09/25	3	47.13	30	47.26	47.15	-27	17,431	-0.15%
2018/09/21	29	46.98	12	47.01	47.45	17	17,599	0.10%
2018/09/20	9	46.28	5	46.69	46.30	4	17,626	0.02%
2018/09/19	6	46.64	6	46.73	45.90	0	17,739	0.00%
2018/09/18	6	47.38	7	46.60	46.20	-1	18,029	-0.01%
2018/09/17	60	48.27	32	47.94	47.50	28	18,147	0.15%
2018/09/14	5	46.68	5	46.85	47.20	0	18,202	0.00%
2018/09/13	3	46.83	2	46.68	45.30	1	18,300	0.01%
2018/09/12	10	46.65	15	46.25	46.20	-5	18,486	-0.03%
2018/09/11	72	47.76	5	47.71	47.95	67	18,890	0.35%
2018/09/10	7	47.70	6	47.42	46.90	1	19,253	0.01%
2018/09/07	14	50.68	30	50.25	48.00	-16	19,522	-0.08%
2018/09/06	7	51.79	4	52.35	51.40	3	19,801	0.02%
2018/09/05	13	52.21	12	52.00	51.70	1	20,055	0.00%
2018/09/04	19	52.66	11	52.63	52.50	8	20,382	0.04%
2018/09/03	19	55.38	22	55.71	53.20	-3	20,383	-0.01%
2018/08/31	12	58.83	4	59.18	59.10	8	20,235	0.04%
2018/08/30	52	59.18	46	58.79	59.50	6	20,644	0.03%
2018/08/29	44	58.11	54	57.54	58.60	-10	20,528	-0.05%
2018/08/28	18	54.01	84	54.11	53.70	-66	20,044	-0.33%
2018/08/27	15	53.44	12	53.46	53.60	3	20,136	0.01%
2018/08/24	2	51.30	6	51.70	51.20	-4	20,142	-0.02%
2018/08/23	13	51.37	8	52.36	50.90	5	20,315	0.02%
2018/08/22	5	52.96	8	52.84	52.80	-3	20,443	-0.01%
2018/08/21	9	53.22	9	53.13	53.30	0	20,954	0.00%
2018/08/20	6	52.90	6	52.55	53.10	0	21,048	0.00%
2018/08/17	12	53.08	20	53.75	51.70	-8	21,292	-0.04%
2018/08/16	7	52.81	16	52.66	53.00	-9	21,414	-0.04%
2018/08/15	26	51.82	15	51.45	50.90	11	21,712	0.05%
2018/08/14	29	53.07	10	53.55	53.00	19	21,833	0.09%
2018/08/13	9	52.62	7	53.67	53.00	2	21,720	0.01%
2018/08/10	38	55.28	7	55.20	54.70	31	21,906	0.14%
2018/08/09	16	56.71	40	55.80	57.20	-24	22,026	-0.11%
2018/08/08	23	54.60	17	56.21	54.00	6	21,777	0.03%
2018/08/07	23	56.87	23	56.84	57.00	0	21,945	0.00%
2018/08/06	17	56.13	19	55.94	56.10	-2	21,671	-0.01%
2018/08/03	18	53.90	42	54.05	55.10	-24	21,681	-0.11%
2018/08/02	25	53.41	22	53.05	52.60	3	21,360	0.01%
2018/08/01	14	56.26	22	56.15	56.30	-8	21,195	-0.04%
2018/07/31	21	55.90	18	55.60	55.00	3	21,293	0.01%
2018/07/30	57	60.83	27	59.97	56.90	30	21,006	0.14%
2018/07/27	43	61.08	41	61.59	63.20	2	20,592	0.01%
2018/07/26	45	61.11	23	60.59	59.50	22	20,199	0.11%
2018/07/25	13	59.35	12	59.18	60.50	1	19,772	0.01%
2018/07/24	22	59.05	20	59.26	59.30	2	19,543	0.01%
2018/07/23	6	57.25	7	58.50	58.40	-1	19,192	-0.01%
2018/07/20	7	61.59	26	60.32	57.50	-19	18,857	-0.10%
2018/07/19	19	63.63	9	62.44	62.50	10	18,399	0.05%
2018/07/18	12	64.50	14.1	68.77	63.10	-2.1	17,954	-0.01%
2018/07/17	15	71.44	6	72.85	70.10	9	17,612	0.05%
2018/07/16	7	74.90	14	76.94	74.00	-7	17,421	-0.04%
2018/07/13	43	79.50	24	78.88	77.40	19	17,352	0.11%
2018/07/12	10	79.01	25	77.59	79.60	-15	17,118	-0.09%
2018/07/11	5	74.42	3.1	74.80	74.10	2	16,907	0.01%
2018/07/10	6	74.27	18	74.69	75.40	-12	16,942	-0.07%
2018/07/09	13	76.06	12	75.60	74.70	1	16,812	0.01%
2018/07/06	18	70.71	24	71.39	71.20	-6	16,621	-0.04%
2018/07/05	5	77.14	5	78.66	74.30	0	16,436	0.00%
2018/07/04	28	77.49	6	77.30	78.00	22	16,343	0.13%
2018/07/03	19	82.20	16	81.65	80.30	3	16,062	0.02%
2018/07/02	11.1	83.04	12	83.53	82.00	-0.9	15,824	-0.01%
2018/06/29	5	81.18	46	81.18	81.00	-41	15,564	-0.26%
2018/06/28	26	80.66	38	80.80	79.50	-12	15,407	-0.08%
2018/06/27	14	83.62	9	85.04	81.70	5	15,197	0.03%
2018/06/26	11	80.84	28.2	80.38	83.80	-17.2	14,811	-0.12%
2018/06/25	16	81.63	5	80.92	79.00	11	14,555	0.08%
2018/06/22	20	81.65	54	82.62	82.00	-34	14,376	-0.24%
2018/06/21	66	86.08	25	86.27	84.80	41	14,108	0.29%
2018/06/20	40.1	88.12	17	87.61	83.90	23.1	13,863	0.17%
2018/06/19	29.1	90.81	58	89.37	92.50	-28.9	13,401	-0.22%
2018/06/15	55.2	88.88	20	89.07	86.20	35.2	12,909	0.27%
2018/06/14	25	87.24	64	87.54	88.40	-39	12,439	-0.31%
2018/06/13	56	82.98	64	81.50	82.50	-8	11,881	-0.07%
2018/06/12	107	83.84	62	83.18	81.40	45	11,487	0.39%	大買/
2018/06/11	15	78.79	46	77.38	81.20	-31	10,989	-0.28%
2018/06/08	52.1	73.57	48.3	74.10	73.90	3.8	10,619	0.04%
2018/06/07	115.1	72.36	63	72.45	72.10	52.1	10,315	0.50%	大買/
2018/06/06	44	68.88	42	68.80	71.10	2	9,695	0.02%
2018/06/05	4	64.65	8	64.95	64.70	-4	9,274	-0.04%
2018/06/04	27	68.46	33	68.55	67.00	-6	9,060	-0.07%
2018/06/01	5	66.00	7	66.87	68.40	-2	8,759	-0.02%
2018/05/31	32	67.13	36	66.26	63.50	-4	8,530	-0.05%
2018/05/30	26	66.45	32	66.53	67.60	-6	8,298	-0.07%
2018/05/29	76.3	68.30	62	69.03	68.00	14.3	8,049	0.18%
2018/05/28	23	64.54	8	65.68	66.10	15	7,484	0.20%
2018/05/25	10	56.68	22	58.26	60.10	-12	7,226	-0.17%
2018/05/24	24	54.40	40	54.71	54.70	-16	6,818	-0.23%
2018/05/23	58	52.60	41	52.04	53.60	17	6,462	0.26%
2018/05/22	64	50.64	38	50.56	50.00	26	5,898	0.44%
2018/05/21	1	46.55	3	47.30	48.60	-2	5,531	-0.04%
2018/05/18	22	48.31	7	48.94	47.30	15	5,303	0.28%
2018/05/17	20	47.59	63	46.84	48.70	-43	4,741	-0.91%
2018/05/16	9	46.55	10	47.08	47.00	-1	4,302	-0.02%
2018/05/15	47	47.53	46	47.70	48.40	1	4,095	0.02%
2018/05/14	0	0.00	8	44.73	45.00	-8	3,717	-0.22%
2018/05/11	13	40.10	38	40.10	40.95	-25	3,612	-0.69%
2018/05/10	2	37.30	2	37.23	37.25	0	3,268	0.00%
2018/05/09	11	37.24	12	37.20	37.80	-1	3,153	-0.03%
2018/05/08	37	37.03	34	36.84	37.10	3	2,984	0.10%
2018/05/07	22	35.78	125	36.66	36.70	-103	2,594	-3.97%	大賣/鉅額交易
2018/05/04	19	33.31	16	33.13	33.40	3	2,251	0.13%
2018/05/03	1	32.15	3	32.32	32.35	-2	2,047	-0.10%
2018/04/30	4	31.35	9	32.03	31.25	-5	1,998	-0.25%
2018/04/27	5	29.50	0	0.00	31.05	5	1,933	0.26%
2018/04/26	4	30.23	1	30.60	30.30	3	1,923	0.16%
2018/04/20	10	32.20	3	31.90	31.90	7	2,552	0.27%
2018/04/19	0	0.00	2	32.70	32.75	-2	2,532	-0.08%
2018/04/18	11	32.67	3	32.32	32.45	8	2,504	0.32%
2018/04/17	15	32.21	1	32.35	31.80	14	2,501	0.56%
2018/04/16	4	32.80	18	32.48	33.30	-14	2,483	-0.56%
2018/04/13	5	31.99	2	32.65	31.55	3	2,435	0.12%
2018/04/11	5	31.01	0	0.00	30.90	5	2,459	0.20%
2018/03/29	3	30.92	4	30.78	30.75	-1	2,759	-0.04%
2018/03/28	3	30.93	0	0.00	30.90	3	2,788	0.11%
2018/03/27	7	31.22	1	31.65	31.65	6	2,814	0.21%
2018/03/26	1	30.25	4	30.53	30.60	-3	2,782	-0.11%
2018/03/23	5	30.39	11	30.41	30.45	-6	2,788	-0.22%
2018/03/22	25	32.42	26	32.66	32.05	-1	2,764	-0.04%
2018/03/21	5	31.59	0	0.00	31.65	5	2,698	0.19%
2018/03/20	5	31.60	2	31.70	31.55	3	2,700	0.11%
2018/03/19	4	32.08	3	32.27	32.00	1	2,702	0.04%
2018/03/16	16	31.33	0	0.00	31.60	16	2,672	0.60%
2018/03/13	2	30.90	0	0.00	31.05	2	2,706	0.07%
2018/03/12	14	30.93	0	0.00	30.80	14	2,771	0.51%
2018/03/09	1	31.00	10	30.87	30.90	-9	2,818	-0.32%
2018/03/08	1	31.00	0	0.00	30.65	1	2,895	0.03%
2018/03/07	6	30.93	0	0.00	30.65	6	3,205	0.19%
2018/03/06	20	31.80	0	0.00	31.60	20	3,505	0.57%
2018/03/05	1	32.10	8	32.02	32.00	-7	3,547	-0.20%
2018/03/02	0	0.00	4	31.50	30.90	-4	3,477	-0.12%
2018/03/01	1	30.90	0	0.00	31.10	1	3,543	0.03%
2018/02/26	1	30.35	0	0.00	30.35	1	3,543	0.03%
2018/02/23	2	30.28	3	30.50	30.50	-1	3,597	-0.03%
2018/02/22	1	29.30	1	29.30	29.35	0	3,596	0.00%
2018/02/06	7	29.11	19	28.87	28.20	-12	3,731	-0.32%
2018/02/05	1	29.40	0	0.00	30.35	1	3,722	0.03%
2018/02/01	0	0.00	2	30.85	30.45	-2	4,126	-0.05%
2018/01/31	24	30.25	6	30.53	30.55	18	4,292	0.42%
2018/01/30	9	30.47	4	30.41	30.25	5	4,319	0.12%
2018/01/29	2	30.83	2	30.95	30.85	0	4,307	0.00%
2018/01/25	2	31.20	0	0.00	31.10	2	4,329	0.05%
2018/01/18	0	0.00	12	32.50	31.85	-12	4,188	-0.29%
2018/01/17	11	33.43	24	33.04	32.15	-13	4,078	-0.32%
2018/01/16	30	33.37	8	34.29	34.80	22	3,831	0.57%
2018/01/12	0	0.00	1	31.80	31.70	-1	3,538	-0.03%
2018/01/11	2	31.85	2	31.85	32.00	0	3,509	0.00%
2018/01/10	12	32.47	13	32.08	31.30	-1	3,474	-0.03%
2018/01/09	1	32.00	23	31.25	31.90	-22	3,420	-0.64%
2018/01/08	0	0.00	10	31.98	31.00	-10	3,373	-0.30%
2018/01/04	2	31.65	2	32.00	30.80	0	3,251	0.00%
2018/01/03	2	30.75	15	31.08	31.35	-13	3,194	-0.41%
2018/01/02	2	30.08	1	30.25	30.30	1	3,101	0.03%